|
 LIGHT S/A -ON - [Ticker: LIGT3.SA] |     | | Última Transacción | 15,340 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.23 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,570 | Mínimo | 15,140 | | Volumen | 507.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,880 x 0 - 18,890 x 0 | Yield | | | Cierre Anterior | 15,570 | PER | 0,00% | | Apertura | 15,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LIGT3.SA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-07 | 28,00 | 285.600 | 28,80 | 27,75 | 27,81 | 00:00:00 | | 2009-07-08 | 27,65 | 304.700 | 28,68 | 27,65 | 28,01 | 00:00:00 | | 2009-07-10 | 26,62 | 586.000 | 27,80 | 26,25 | 27,80 | 00:00:00 | | 2009-07-13 | 25,05 | 1.325.500 | 26,80 | 24,90 | 26,80 | 00:00:00 | | 2009-07-14 | 24,14 | 3.023.600 | 24,96 | 24,11 | 24,50 | 00:00:00 | | 2009-07-15 | 24,05 | 7.409.400 | 24,47 | 24,01 | 24,02 | 00:00:00 | | 2009-07-16 | 24,60 | 2.107.500 | 24,68 | 24,10 | 24,20 | 00:00:00 | | 2009-07-17 | 24,86 | 867.600 | 25,10 | 24,65 | 24,78 | 00:00:00 | | 2009-07-20 | 24,88 | 683.900 | 25,10 | 24,68 | 25,00 | 00:00:00 | | 2009-07-21 | 24,74 | 662.700 | 24,98 | 24,42 | 24,95 | 00:00:00 | | 2009-07-22 | 24,45 | 688.200 | 24,86 | 24,16 | 24,43 | 00:00:00 | | 2009-07-23 | 24,80 | 1.175.000 | 24,80 | 24,40 | 24,46 | 00:00:00 | | 2009-07-24 | 24,44 | 1.176.500 | 24,79 | 24,22 | 24,75 | 00:00:00 | | 2009-07-27 | 24,38 | 444.600 | 24,60 | 24,25 | 24,53 | 00:00:00 | | 2009-07-28 | 24,44 | 319.100 | 24,60 | 24,29 | 24,37 | 00:00:00 | | 2009-07-29 | 24,28 | 1.431.400 | 24,47 | 24,17 | 24,40 | 00:00:00 | | 2009-07-30 | 24,49 | 553.800 | 24,55 | 24,29 | 24,34 | 00:00:00 | | 2009-07-31 | 24,30 | 771.000 | 24,55 | 24,25 | 24,34 | 00:00:00 | | 2009-08-03 | 24,49 | 508.800 | 24,52 | 24,29 | 24,45 | 00:00:00 | | 2009-08-04 | 25,50 | 1.995.200 | 25,50 | 24,38 | 24,49 | 00:00:00 | | 2009-08-05 | 25,70 | 1.518.700 | 26,00 | 25,30 | 25,81 | 00:00:00 | | 2009-08-06 | 25,60 | 794.600 | 25,85 | 25,42 | 25,68 | 00:00:00 | | 2009-08-07 | 25,69 | 413.300 | 25,75 | 25,40 | 25,56 | 00:00:00 | | 2009-08-10 | 24,55 | 2.430.900 | 25,05 | 24,28 | 25,05 | 00:00:00 | | 2009-08-11 | 24,24 | 3.057.000 | 24,65 | 24,10 | 24,65 | 00:00:00 | | 2009-08-12 | 25,05 | 1.760.900 | 25,12 | 24,25 | 24,31 | 00:00:00 | | 2009-08-13 | 24,30 | 1.136.700 | 25,11 | 24,26 | 25,10 | 00:00:00 | | 2009-08-14 | 24,39 | 580.300 | 24,60 | 24,15 | 24,40 | 00:00:00 | | 2009-08-17 | 23,51 | 971.200 | 24,25 | 23,51 | 24,00 | 00:00:00 | | 2009-08-18 | 23,99 | 560.700 | 23,99 | 23,52 | 23,55 | 00:00:00 | | 2009-08-19 | 23,89 | 795.200 | 24,19 | 23,76 | 23,80 | 00:00:00 | | 2009-08-20 | 23,82 | 722.600 | 24,10 | 23,82 | 24,00 | 00:00:00 | | 2009-08-21 | 24,09 | 935.400 | 24,20 | 23,91 | 24,00 | 00:00:00 | | 2009-08-24 | 24,19 | 520.400 | 24,25 | 24,00 | 24,19 | 00:00:00 | | 2009-08-25 | 24,20 | 1.028.300 | 24,22 | 23,90 | 24,22 | 00:00:00 | | 2009-08-26 | 24,07 | 656.800 | 24,29 | 23,94 | 24,15 | 00:00:00 | | 2009-08-27 | 23,90 | 831.300 | 24,15 | 23,77 | 24,15 | 00:00:00 | | 2009-08-28 | 23,60 | 884.400 | 23,98 | 23,50 | 23,97 | 00:00:00 | | 2009-08-31 | 23,87 | 965.700 | 23,89 | 23,43 | 23,60 | 00:00:00 | | 2009-09-01 | 24,39 | 1.335.600 | 24,39 | 23,52 | 23,89 | 00:00:00 | | 2009-09-02 | 24,10 | 729.800 | 24,39 | 23,94 | 24,39 | 00:00:00 | | 2009-09-03 | 24,20 | 924.600 | 24,33 | 23,75 | 24,16 | 00:00:00 | | 2009-09-04 | 24,18 | 1.793.900 | 24,26 | 23,96 | 24,19 | 00:00:00 | | 2009-09-08 | 24,38 | 402.000 | 24,45 | 24,10 | 24,29 | 00:00:00 | | 2009-09-09 | 24,70 | 869.700 | 24,70 | 24,13 | 24,40 | 00:00:00 | | 2009-09-10 | 25,70 | 2.062.800 | 25,78 | 24,61 | 24,61 | 00:00:00 | | 2009-09-11 | 25,50 | 814.200 | 25,80 | 25,49 | 25,70 | 00:00:00 | | 2009-09-14 | 25,45 | 723.600 | 25,59 | 25,02 | 25,40 | 00:00:00 | | 2009-09-15 | 25,39 | 398.400 | 25,69 | 25,30 | 25,37 | 00:00:00 | | 2009-09-16 | 25,05 | 2.017.200 | 25,69 | 25,00 | 25,60 | 00:00:00 | | 2009-09-17 | 25,30 | 1.621.300 | 25,30 | 25,01 | 25,10 | 00:00:00 | | 2009-09-18 | 24,75 | 1.956.700 | 25,31 | 24,69 | 25,16 | 00:00:00 | | 2009-09-21 | 24,79 | 1.819.900 | 25,18 | 24,60 | 24,74 | 00:00:00 | | 2009-09-22 | 25,10 | 935.500 | 25,30 | 24,76 | 24,94 | 00:00:00 | | 2009-09-23 | 24,85 | 513.800 | 25,28 | 24,62 | 25,09 | 00:00:00 | | 2009-09-24 | 24,65 | 416.200 | 24,89 | 24,51 | 24,89 | 00:00:00 | | 2009-09-25 | 24,48 | 988.600 | 24,75 | 24,35 | 24,75 | 00:00:00 | | 2009-09-28 | 24,45 | 544.400 | 24,63 | 24,42 | 24,60 | 00:00:00 | | 2009-09-29 | 24,45 | 703.500 | 24,55 | 24,23 | 24,51 | 00:00:00 | | 2009-09-30 | 24,70 | 2.548.800 | 24,81 | 24,43 | 24,43 | 00:00:00 | | 2009-10-01 | 24,78 | 947.500 | 25,13 | 24,60 | 24,61 | 00:00:00 | | 2009-10-02 | 25,71 | 1.794.500 | 25,88 | 24,10 | 24,65 | 00:00:00 | | 2009-10-05 | 26,60 | 2.474.800 | 26,94 | 25,86 | 25,87 | 00:00:00 | | 2009-10-06 | 26,60 | 1.323.600 | 27,02 | 26,39 | 26,86 | 00:00:00 | | 2009-10-07 | 26,45 | 987.500 | 26,64 | 26,03 | 26,63 | 00:00:00 | | 2009-10-08 | 26,70 | 879.300 | 26,70 | 26,03 | 26,50 | 00:00:00 | | 2009-10-09 | 26,50 | 425.700 | 26,80 | 26,43 | 26,80 | 00:00:00 | | 2009-10-13 | 26,48 | 691.700 | 26,68 | 26,05 | 26,63 | 00:00:00 | | 2009-10-14 | 26,21 | 643.100 | 26,60 | 26,16 | 26,48 | 00:00:00 | | 2009-10-15 | 26,04 | 630.800 | 26,23 | 25,87 | 26,23 | 00:00:00 | | 2009-10-16 | 25,95 | 789.700 | 26,11 | 25,68 | 25,91 | 00:00:00 | | 2009-10-19 | 26,39 | 404.800 | 26,39 | 26,02 | 26,09 | 00:00:00 | | 2009-10-20 | 25,40 | 874.800 | 26,00 | 25,08 | 26,00 | 00:00:00 | | 2009-10-21 | 25,21 | 696.700 | 25,97 | 25,19 | 25,35 | 00:00:00 | | 2009-10-22 | 24,93 | 925.700 | 25,44 | 24,74 | 25,44 | 00:00:00 | | 2009-10-23 | 24,40 | 1.489.200 | 25,15 | 24,23 | 24,93 | 00:00:00 | | 2009-10-26 | 24,67 | 675.800 | 24,67 | 24,10 | 24,47 | 00:00:00 | | 2009-10-27 | 24,40 | 605.600 | 24,83 | 24,23 | 24,67 | 00:00:00 | | 2009-10-28 | 24,00 | 699.300 | 24,60 | 23,78 | 24,50 | 00:00:00 | | 2009-10-29 | 24,85 | 573.400 | 24,85 | 24,01 | 24,15 | 00:00:00 | | 2009-10-30 | 24,57 | 414.100 | 24,75 | 24,02 | 24,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
